UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.14 +0.14 (+0.18%) GOLD FUTURES
2,317.30 +6.30 (+0.27%) DOW
38,170.33 +267.04 (+0.70%) Bitcoin GBP
47,127.38 +1,135.74 (+2.47%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00110000 | 2024-04-24 1:21PM EDT | 110.00 | 105.70 | 103.45 | 103.70 | 0.00 | - | 1 | 2 | 403.91% |
| GLD240503C00115000 | 2024-04-02 1:30PM EDT | 115.00 | 94.80 | 98.45 | 98.65 | 0.00 | - | - | 1 | 373.05% |
| GLD240503C00125000 | 2024-04-16 1:53PM EDT | 125.00 | 95.85 | 88.45 | 88.65 | 0.00 | - | - | 1 | 327.34% |
| GLD240503C00130000 | 2024-04-24 11:44AM EDT | 130.00 | 85.35 | 83.45 | 83.70 | 0.00 | - | - | 2 | 310.94% |
| GLD240503C00135000 | 2024-04-22 2:05PM EDT | 135.00 | 80.65 | 78.45 | 78.70 | 0.00 | - | - | 1 | 289.84% |
| GLD240503C00140000 | 2024-04-24 11:03AM EDT | 140.00 | 76.40 | 73.45 | 73.70 | 0.00 | - | - | 1 | 269.14% |
| GLD240503C00150000 | 2024-03-28 2:12PM EDT | 150.00 | 56.45 | 66.55 | 66.80 | 0.00 | - | 1 | 1 | 411.52% |
| GLD240503C00155000 | 2024-04-24 12:24PM EDT | 155.00 | 60.45 | 58.45 | 58.65 | 0.00 | - | - | 1 | 207.03% |
| GLD240503C00160000 | 2024-04-24 10:43AM EDT | 160.00 | 55.60 | 53.45 | 53.70 | 0.00 | - | - | 1 | 192.58% |
| GLD240503C00165000 | 2024-04-24 11:03AM EDT | 165.00 | 51.45 | 48.50 | 48.70 | 0.00 | - | - | 2 | 177.93% |
| GLD240503C00170000 | 2024-04-02 1:37PM EDT | 170.00 | 40.20 | 43.50 | 43.65 | 0.00 | - | - | 2 | 157.23% |
| GLD240503C00175000 | 2024-04-22 2:06PM EDT | 175.00 | 40.80 | 38.50 | 38.70 | 0.00 | - | 1 | 5 | 142.58% |
| GLD240503C00177000 | 2024-04-29 9:48AM EDT | 177.00 | 38.90 | 36.50 | 36.70 | 0.00 | - | 1 | 2 | 135.55% |
| GLD240503C00178000 | 2024-04-02 1:00PM EDT | 178.00 | 32.05 | 35.50 | 35.70 | 0.00 | - | 1 | 2 | 132.23% |
| GLD240503C00179000 | 2024-04-12 11:27AM EDT | 179.00 | 43.40 | 34.45 | 34.65 | 0.00 | - | 1 | 2 | 123.63% |
| GLD240503C00181000 | 2024-04-02 1:00PM EDT | 181.00 | 29.10 | 32.50 | 32.70 | 0.00 | - | - | 1 | 121.88% |
| GLD240503C00182000 | 2024-04-11 2:50PM EDT | 182.00 | 37.35 | 31.45 | 31.65 | 0.00 | - | 1 | 3 | 113.67% |
| GLD240503C00183000 | 2024-04-29 3:00PM EDT | 183.00 | 33.64 | 30.45 | 30.65 | 0.00 | - | 1 | 2 | 110.35% |
| GLD240503C00184000 | 2024-03-22 11:52AM EDT | 184.00 | 17.84 | 37.35 | 37.45 | 0.00 | - | 1 | 1 | 329.74% |
| GLD240503C00185000 | 2024-05-02 10:01AM EDT | 185.00 | 27.22 | 28.55 | 28.70 | -1.35 | -4.73% | 10 | 19 | 110.16% |
| GLD240503C00187000 | 2024-04-23 9:32AM EDT | 187.00 | 27.55 | 26.50 | 26.70 | 0.00 | - | 2 | 3 | 101.37% |
| GLD240503C00187500 | 2024-03-27 10:36AM EDT | 187.50 | 16.55 | 28.50 | 28.75 | 0.00 | - | 1 | 1 | 190.97% |
| GLD240503C00188000 | 2024-05-01 1:50PM EDT | 188.00 | 24.84 | 25.55 | 25.70 | 0.00 | - | 1 | 7 | 99.80% |
| GLD240503C00189000 | 2024-05-02 12:35PM EDT | 189.00 | 24.10 | 24.45 | 24.65 | -3.33 | -12.14% | 35 | 47 | 90.63% |
| GLD240503C00190000 | 2024-05-01 1:15PM EDT | 190.00 | 23.32 | 23.50 | 23.65 | 0.00 | - | 1 | 8 | 89.26% |
| GLD240503C00190500 | 2024-04-25 10:09AM EDT | 190.50 | 24.26 | 23.05 | 23.20 | 0.00 | - | 1 | 2 | 91.21% |
| GLD240503C00191000 | 2024-05-01 11:33AM EDT | 191.00 | 22.80 | 22.50 | 22.65 | 0.00 | - | 13 | 20 | 85.94% |
| GLD240503C00192000 | 2024-05-02 9:38AM EDT | 192.00 | 20.33 | 21.55 | 21.70 | -3.97 | -16.34% | 10 | 23 | 86.13% |
| GLD240503C00192500 | 2024-04-18 2:54PM EDT | 192.50 | 28.35 | 21.00 | 21.20 | 0.00 | - | 2 | 1 | 82.72% |
| GLD240503C00193000 | 2024-04-18 2:54PM EDT | 193.00 | 27.85 | 20.50 | 20.70 | 0.00 | - | 2 | 0 | 81.05% |
| GLD240503C00193500 | 2024-04-22 10:23AM EDT | 193.50 | 23.35 | 20.00 | 20.15 | 0.00 | - | 5 | 6 | 77.54% |
| GLD240503C00194000 | 2024-04-22 10:23AM EDT | 194.00 | 22.85 | 19.50 | 19.65 | 0.00 | - | 17 | 45 | 75.98% |
| GLD240503C00194500 | 2024-05-02 1:00PM EDT | 194.50 | 18.32 | 19.00 | 19.20 | -3.63 | -16.54% | 1 | 13 | 75.98% |
| GLD240503C00195000 | 2024-05-01 3:07PM EDT | 195.00 | 20.15 | 18.50 | 18.70 | 0.00 | - | 1 | 22 | 74.22% |
| GLD240503C00195500 | 2024-04-30 9:30AM EDT | 195.50 | 18.05 | 18.05 | 18.20 | 0.00 | - | 1 | 10 | 74.02% |
| GLD240503C00196000 | 2024-04-29 9:31AM EDT | 196.00 | 16.50 | 17.50 | 17.70 | -3.93 | -19.24% | 7 | 15 | 70.80% |
| GLD240503C00197000 | 2024-05-02 10:42AM EDT | 197.00 | 16.00 | 16.50 | 16.70 | +0.45 | +2.89% | 4 | 9 | 67.38% |
| GLD240503C00197500 | 2024-04-02 3:30PM EDT | 197.50 | 14.05 | 16.00 | 16.20 | 0.00 | - | - | 5 | 65.63% |
| GLD240503C00198000 | 2024-04-30 9:44AM EDT | 198.00 | 15.93 | 15.55 | 15.70 | 0.00 | - | 3 | 32 | 65.33% |
| GLD240503C00198500 | 2024-04-03 12:30PM EDT | 198.50 | 14.70 | 15.00 | 15.20 | 0.00 | - | 1 | 3 | 62.21% |
| GLD240503C00199000 | 2024-04-25 3:07PM EDT | 199.00 | 17.15 | 14.50 | 14.70 | 0.00 | - | 5 | 33 | 60.55% |
| GLD240503C00199500 | 2024-04-29 10:05AM EDT | 199.50 | 16.85 | 14.05 | 14.20 | 0.00 | - | 15 | 28 | 60.06% |
| GLD240503C00200000 | 2024-05-02 11:48AM EDT | 200.00 | 12.95 | 13.50 | 13.70 | -2.19 | -14.46% | 21 | 307 | 57.03% |
| GLD240503C00202500 | 2024-05-02 12:45PM EDT | 202.50 | 10.64 | 11.00 | 11.20 | -0.14 | -1.30% | 37 | 970 | 52.64% |
| GLD240503C00205000 | 2024-05-02 10:55AM EDT | 205.00 | 7.97 | 8.55 | 8.70 | -1.47 | -15.57% | 19 | 313 | 43.16% |
| GLD240503C00207500 | 2024-05-02 1:50PM EDT | 207.50 | 5.96 | 6.10 | 6.20 | -1.64 | -21.58% | 12 | 992 | 33.40% |
| GLD240503C00210000 | 2024-05-02 1:45PM EDT | 210.00 | 3.59 | 3.65 | 3.85 | -0.76 | -17.47% | 730 | 1,149 | 26.42% |
| GLD240503C00212500 | 2024-05-02 2:04PM EDT | 212.50 | 1.72 | 1.66 | 1.74 | -0.62 | -26.50% | 5,222 | 1,484 | 20.07% |
| GLD240503C00215000 | 2024-05-02 2:03PM EDT | 215.00 | 0.53 | 0.52 | 0.55 | -0.52 | -49.52% | 8,904 | 2,704 | 18.90% |
| GLD240503C00217500 | 2024-05-02 2:00PM EDT | 217.50 | 0.11 | 0.11 | 0.12 | -0.25 | -69.44% | 1,802 | 2,657 | 19.04% |
| GLD240503C00220000 | 2024-05-02 2:05PM EDT | 220.00 | 0.02 | 0.02 | 0.03 | -0.08 | -72.73% | 774 | 6,559 | 20.90% |
| GLD240503C00222500 | 2024-05-02 2:05PM EDT | 222.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 90 | 3,629 | 25.78% |
| GLD240503C00225000 | 2024-05-02 2:07PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 156 | 3,993 | 28.91% |
| GLD240503C00227500 | 2024-05-02 10:18AM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,710 | 34.38% |
| GLD240503C00230000 | 2024-05-02 11:44AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,990 | 39.06% |
| GLD240503C00232500 | 2024-05-01 9:42AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 934 | 44.53% |
| GLD240503C00235000 | 2024-04-29 3:10PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 1,498 | 49.22% |
| GLD240503C00237500 | 2024-04-29 1:16PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 438 | 50.00% |
| GLD240503C00240000 | 2024-04-26 2:47PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 612 | 25.00% |
| GLD240503C00242500 | 2024-04-24 4:14PM EDT | 242.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 59.38% |
| GLD240503C00245000 | 2024-04-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 62.50% |
| GLD240503C00247500 | 2024-04-25 10:49AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 293 | 68.75% |
| GLD240503C00250000 | 2024-04-23 10:36AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 71.88% |
| GLD240503C00252500 | 2024-04-29 11:23AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 75.00% |
| GLD240503C00255000 | 2024-04-22 3:28PM EDT | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 122 | 79.69% |
| GLD240503C00260000 | 2024-04-18 9:48AM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 455 | 87.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00155000 | 2024-04-01 11:09AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 210 | 137.50% |
| GLD240503P00160000 | 2024-04-03 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 128 | 125.00% |
| GLD240503P00170000 | 2024-04-12 3:17PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 100.00% |
| GLD240503P00175000 | 2024-04-05 12:12PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 90.63% |
| GLD240503P00179000 | 2024-04-10 2:03PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 81.25% |
| GLD240503P00180000 | 2024-04-16 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 385 | 78.13% |
| GLD240503P00181000 | 2024-04-16 3:57PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 211 | 75.00% |
| GLD240503P00182000 | 2024-04-11 2:22PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| GLD240503P00183000 | 2024-04-04 3:54PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 5 | 71.88% |
| GLD240503P00184000 | 2024-04-22 9:30AM EDT | 184.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 68.75% |
| GLD240503P00185000 | 2024-04-23 11:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 16 | 65.63% |
| GLD240503P00186000 | 2024-04-24 12:02PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 64.06% |
| GLD240503P00187000 | 2024-04-22 12:08PM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GLD240503P00187500 | 2024-04-24 10:34AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 57 | 59.38% |
| GLD240503P00188000 | 2024-04-10 12:09PM EDT | 188.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| GLD240503P00189000 | 2024-04-23 10:28AM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| GLD240503P00190000 | 2024-04-23 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 54.69% |
| GLD240503P00191000 | 2024-04-23 3:48PM EDT | 191.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 53.13% |
| GLD240503P00191500 | 2024-04-15 2:54PM EDT | 191.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 51.56% |
| GLD240503P00192000 | 2024-05-01 9:49AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 50.00% |
| GLD240503P00192500 | 2024-04-25 3:34PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 52.34% |
| GLD240503P00193000 | 2024-04-17 1:06PM EDT | 193.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 51.56% |
| GLD240503P00193500 | 2024-04-30 11:15AM EDT | 193.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 50.00% |
| GLD240503P00194000 | 2024-04-23 2:27PM EDT | 194.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 49.22% |
| GLD240503P00194500 | 2024-04-16 11:12AM EDT | 194.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 47.66% |
| GLD240503P00195000 | 2024-05-01 2:42PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 240 | 46.88% |
| GLD240503P00195500 | 2024-04-30 12:21PM EDT | 195.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 117 | 45.31% |
| GLD240503P00196000 | 2024-04-29 3:45PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 43.75% |
| GLD240503P00196500 | 2024-04-26 1:20PM EDT | 196.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,367 | 1,407 | 42.97% |
| GLD240503P00197000 | 2024-05-01 9:45AM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 181 | 42.19% |
| GLD240503P00197500 | 2024-05-01 3:14PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,057 | 40.63% |
| GLD240503P00198000 | 2024-04-30 3:59PM EDT | 198.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,890 | 1,706 | 39.06% |
| GLD240503P00198500 | 2024-04-30 11:15AM EDT | 198.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,131 | 38.28% |
| GLD240503P00199000 | 2024-04-30 12:19PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 36.72% |
| GLD240503P00199500 | 2024-05-01 9:45AM EDT | 199.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 35.94% |
| GLD240503P00200000 | 2024-05-02 1:47PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,955 | 34.38% |
| GLD240503P00202500 | 2024-05-02 1:07PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 608 | 28.91% |
| GLD240503P00205000 | 2024-05-02 1:21PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,501 | 22.66% |
| GLD240503P00207500 | 2024-05-02 1:49PM EDT | 207.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,513 | 3,573 | 19.34% |
| GLD240503P00210000 | 2024-05-02 2:06PM EDT | 210.00 | 0.12 | 0.12 | 0.13 | -0.17 | -56.67% | 12,648 | 25,152 | 16.94% |
| GLD240503P00212500 | 2024-05-02 2:01PM EDT | 212.50 | 0.60 | 0.58 | 0.62 | -0.17 | -22.08% | 4,486 | 10,568 | 15.77% |
| GLD240503P00215000 | 2024-05-02 2:05PM EDT | 215.00 | 1.91 | 1.86 | 1.96 | -0.03 | -1.55% | 572 | 4,484 | 14.50% |
| GLD240503P00217500 | 2024-05-02 2:00PM EDT | 217.50 | 4.00 | 3.95 | 4.05 | +0.90 | +29.03% | 488 | 3,026 | 0.00% |
| GLD240503P00220000 | 2024-05-02 1:57PM EDT | 220.00 | 6.48 | 6.30 | 6.50 | +0.75 | +13.09% | 3 | 407 | 0.00% |
| GLD240503P00222500 | 2024-04-30 3:56PM EDT | 222.50 | 10.30 | 8.85 | 9.05 | 0.00 | - | 40 | 2 | 0.00% |
| GLD240503P00225000 | 2024-05-02 9:59AM EDT | 225.00 | 12.93 | 11.35 | 11.50 | +2.63 | +25.53% | 1 | 3 | 0.00% |
| GLD240503P00227500 | 2024-05-02 10:01AM EDT | 227.50 | 15.25 | 13.85 | 14.00 | +1.15 | +8.16% | 2 | 0 | 0.00% |
| GLD240503P00230000 | 2024-05-01 3:30PM EDT | 230.00 | 15.23 | 16.35 | 16.55 | 0.00 | - | 43 | 10 | 0.00% |
| GLD240503P00232500 | 2024-04-24 11:11AM EDT | 232.50 | 16.60 | 18.85 | 19.10 | 0.00 | - | - | 0 | 0.00% |
| GLD240503P00235000 | 2024-05-01 3:55PM EDT | 235.00 | 21.10 | 21.35 | 21.50 | 0.00 | - | 4 | 1 | 0.00% |
| GLD240503P00237500 | 2024-04-23 3:00PM EDT | 237.50 | 22.35 | 23.75 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| GLD240503P00240000 | 2024-04-22 9:32AM EDT | 240.00 | 23.80 | 26.35 | 26.55 | 0.00 | - | 1 | 0 | 0.00% |
| GLD240503P00242500 | 2024-05-01 10:05AM EDT | 242.50 | 28.85 | 28.85 | 29.00 | 0.00 | - | 3 | 0 | 0.00% |
| GLD240503P00260000 | 2024-05-02 10:19AM EDT | 260.00 | 47.55 | 46.30 | 46.50 | +3.10 | +6.97% | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.